Time & sales for EX at 2024-05-27
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2554 | 4.2588 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2548 | 4.2592 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2550 | 4.2587 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2551 | 4.2600 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2555 | 4.2594 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2556 | 4.2593 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2558 | 4.2600 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2566 | 4.2618 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2574 | 4.2617 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2552 | 4.2613 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2554 | 4.2600 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2564 | 4.2603 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2566 | 4.2605 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2565 | 4.2606 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2573 | 4.2634 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2587 | 4.2634 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2591 | 4.2641 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2601 | 4.2641 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2584 | 4.2634 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2588 | 4.2625 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2602 | 4.2654 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2613 | 4.2679 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2622 | 4.2665 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2602 | 4.2654 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2607 | 4.2654 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2613 | 4.2653 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2614 | 4.2669 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2620 | 4.2662 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.2782 | 4.2838 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2776 | 4.2827 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2777 | 4.2820 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2781 | 4.2835 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2782 | 4.2827 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2784 | 4.2828 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2785 | 4.2832 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2793 | 4.2849 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2802 | 4.2852 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2780 | 4.2846 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2782 | 4.2833 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2792 | 4.2838 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2795 | 4.2840 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2793 | 4.2838 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2800 | 4.2868 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2815 | 4.2868 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2821 | 4.2871 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2830 | 4.2876 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2812 | 4.2868 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2816 | 4.2860 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2830 | 4.2884 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2840 | 4.2915 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2851 | 4.2901 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2832 | 4.2887 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2836 | 4.2888 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2842 | 4.2889 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2841 | 4.2905 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2850 | 4.2898 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3038 | 4.3102 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3038 | 4.3093 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3040 | 4.3107 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3041 | 4.3102 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3043 | 4.3103 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3044 | 4.3106 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3054 | 4.3125 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3062 | 4.3124 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3040 | 4.3119 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3043 | 4.3107 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3052 | 4.3109 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3055 | 4.3112 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3056 | 4.3113 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3062 | 4.3142 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3076 | 4.3141 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3080 | 4.3149 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3091 | 4.3149 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3074 | 4.3142 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3078 | 4.3132 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3095 | 4.3166 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3104 | 4.3193 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3119 | 4.3178 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3096 | 4.3166 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3101 | 4.3165 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3107 | 4.3166 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3109 | 4.3180 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3114 | 4.3174 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3338 | 4.3416 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3332 | 4.3404 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3330 | 4.3392 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3332 | 4.3408 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3336 | 4.3401 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3336 | 4.3402 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3336 | 4.3406 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3346 | 4.3422 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3354 | 4.3425 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3331 | 4.3418 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3335 | 4.3405 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3345 | 4.3408 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3347 | 4.3413 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3346 | 4.3412 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3354 | 4.3441 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3369 | 4.3442 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3376 | 4.3449 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3387 | 4.3453 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3369 | 4.3445 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3375 | 4.3438 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3391 | 4.3465 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3405 | 4.3498 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3413 | 4.3484 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3394 | 4.3469 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3397 | 4.3471 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3404 | 4.3471 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3404 | 4.3487 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3412 | 4.3480 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3591 | 4.3681 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3591 | 4.3685 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3586 | 4.3676 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3587 | 4.3689 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3589 | 4.3685 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3589 | 4.3680 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3596 | 4.3688 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3599 | 4.3707 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3610 | 4.3707 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3585 | 4.3700 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3589 | 4.3684 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3596 | 4.3691 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3598 | 4.3695 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3599 | 4.3697 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3610 | 4.3725 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3625 | 4.3727 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3629 | 4.3735 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3638 | 4.3735 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3630 | 4.3726 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3627 | 4.3719 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3646 | 4.3755 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3654 | 4.3785 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3673 | 4.3769 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3654 | 4.3757 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3652 | 4.3759 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3658 | 4.3757 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3663 | 4.3773 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3666 | 4.3765 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.3834 | 4.3985 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.3825 | 4.3991 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.3830 | 4.3971 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.3818 | 4.3984 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.3821 | 4.3980 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.3823 | 4.3977 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.3838 | 4.3984 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.3833 | 4.4003 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.3847 | 4.4003 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.3853 | 4.3997 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.3831 | 4.3972 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.3831 | 4.3986 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.3831 | 4.3990 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.3832 | 4.3995 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.3847 | 4.4024 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.3866 | 4.4029 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.3905 | 4.4023 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.3874 | 4.4035 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.3878 | 4.4027 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.3865 | 4.4019 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.3884 | 4.4057 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.3891 | 4.4088 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.3919 | 4.4072 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.3913 | 4.4062 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.3890 | 4.4063 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.3895 | 4.4061 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.3913 | 4.4076 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.3904 | 4.4068 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4112 | 4.4276 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4101 | 4.4264 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4101 | 4.4248 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4096 | 4.4263 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4100 | 4.4256 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4104 | 4.4258 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4104 | 4.4261 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4110 | 4.4277 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4124 | 4.4282 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4097 | 4.4274 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4101 | 4.4261 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4108 | 4.4265 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4111 | 4.4272 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4112 | 4.4271 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4123 | 4.4303 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4142 | 4.4306 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4148 | 4.4313 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4155 | 4.4314 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4137 | 4.4305 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4146 | 4.4297 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4163 | 4.4331 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4180 | 4.4367 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4197 | 4.4355 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4188 | 4.4345 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4177 | 4.4343 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4182 | 4.4343 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4197 | 4.4359 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4188 | 4.4352 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4380 | 4.4549 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4371 | 4.4540 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4371 | 4.4527 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4370 | 4.4544 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4376 | 4.4538 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4379 | 4.4537 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4378 | 4.4540 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4385 | 4.4555 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4394 | 4.4561 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4369 | 4.4552 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4372 | 4.4540 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4380 | 4.4543 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4387 | 4.4551 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4387 | 4.4551 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4398 | 4.4584 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4416 | 4.4586 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4423 | 4.4589 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4433 | 4.4591 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4414 | 4.4582 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4424 | 4.4575 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4445 | 4.4612 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4457 | 4.4650 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4474 | 4.4640 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4460 | 4.4630 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4459 | 4.4630 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4465 | 4.4628 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4470 | 4.4645 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4470 | 4.4637 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4652 | 4.4838 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4644 | 4.4826 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4644 | 4.4816 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4645 | 4.4834 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4653 | 4.4828 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4655 | 4.4826 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4657 | 4.4830 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4662 | 4.4843 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4668 | 4.4850 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4642 | 4.4841 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4646 | 4.4828 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4655 | 4.4831 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4662 | 4.4840 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4663 | 4.4840 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4675 | 4.4875 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4691 | 4.4876 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4701 | 4.4879 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4713 | 4.4881 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4692 | 4.4871 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4702 | 4.4864 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4724 | 4.4902 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4738 | 4.4946 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4753 | 4.4933 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4733 | 4.4921 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4740 | 4.4926 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4746 | 4.4926 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4744 | 4.4941 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4752 | 4.4934 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.4935 | 4.5162 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.4923 | 4.5144 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.4927 | 4.5138 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.4929 | 4.5152 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.4933 | 4.5150 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.4936 | 4.5141 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.4936 | 4.5153 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.4942 | 4.5164 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.4948 | 4.5170 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.4920 | 4.5160 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.4923 | 4.5147 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.4936 | 4.5146 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.4942 | 4.5160 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.4942 | 4.5163 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.4956 | 4.5196 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.4972 | 4.5199 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.4982 | 4.5206 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.4992 | 4.5207 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.4972 | 4.5194 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.4982 | 4.5193 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5010 | 4.5233 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5023 | 4.5273 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5038 | 4.5255 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5007 | 4.5252 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5017 | 4.5259 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5023 | 4.5262 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5023 | 4.5272 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5034 | 4.5269 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5219 | 4.5473 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5205 | 4.5463 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5210 | 4.5458 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5212 | 4.5473 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5214 | 4.5470 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5218 | 4.5462 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5216 | 4.5477 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5222 | 4.5482 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5228 | 4.5491 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5199 | 4.5480 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5204 | 4.5464 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5216 | 4.5462 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5221 | 4.5482 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5221 | 4.5484 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5237 | 4.5517 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5252 | 4.5522 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5262 | 4.5526 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5273 | 4.5535 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5250 | 4.5517 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5258 | 4.5510 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5292 | 4.5559 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5306 | 4.5600 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5319 | 4.5576 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5284 | 4.5582 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5294 | 4.5591 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5300 | 4.5598 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5300 | 4.5604 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5315 | 4.5605 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5501 | 4.5797 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5486 | 4.5784 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5492 | 4.5779 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5493 | 4.5789 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5498 | 4.5796 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5498 | 4.5785 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5493 | 4.5804 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5504 | 4.5800 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5504 | 4.5814 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5478 | 4.5800 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5482 | 4.5783 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5497 | 4.5780 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5499 | 4.5802 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5500 | 4.5805 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5518 | 4.5839 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5533 | 4.5846 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5542 | 4.5850 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5557 | 4.5868 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5528 | 4.5840 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5540 | 4.5833 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5544 | 4.5884 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5583 | 4.5928 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5602 | 4.5898 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5556 | 4.5914 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5570 | 4.5921 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5576 | 4.5935 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5578 | 4.5934 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5593 | 4.5941 | | | PS |